SMCI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.71 |
| 2017 | -1.05 |
| 2017 | -1.77 |
| 2017 | -3.26 |
| 2017 | -1.53 |
| 2017 | 3.1 |
| 2017 | 0.75 |
| 2017 | 0 |
| 2017 | -5.95 |
| 2017 | -0.8 |
| 2017 | 2.02 |
| 2017 | 0.39 |
| 2017 | 0.79 |
| 2017 | -2.36 |
| 2017 | -1.21 |
| 2017 | 0.41 |
| 2017 | -2.4 |
| 2017 | -0.82 |
| 2017 |
In the last 52 weeks, SMCI increased in 25 and decreased in 27. The average return for this period was +0.40%, while the median return was -0.18%. Maximum gain was +36.18% on 2025-05-16 and maximum loss was -24.80% on 2025-11-07.
Total : 52 Weeks
In the last 52 weeks, SMCI increased in 25 and decreased in 27. The average return for this period was +0.40%, while the median return was -0.18%. Maximum gain was +36.18% on 2025-05-16 and maximum loss was -24.80% on 2025-11-07.
In the last 52 weeks, SMCI increased in 25 and decreased in 27. The average return for this period was +0.40%, while the median return was -0.18%. Maximum gain was +36.18% on 2025-05-16 and maximum loss was -24.80% on 2025-11-07.
| 2025-12-26 | 31.2 | 30.6 | -1.7% |
| 2025-12-19 | 32.8 | 31.1 | -5.2% |
| 2025-12-12 | 35.2 | 32.3 | -8.0% |
| 2025-12-05 | 33.4 | 34.7 | +4.0% |
| 2025-11-28 | 32.4 | 33.9 | +4.5% |
| 2025-11-21 | 35.6 | 32.2 | -9.5% |
| 2025-11-14 | 41.5 | 36.4 | -12.2% |
| 2025-11-07 | 52.9 | 39.8 | -24.8% |
| 2025-10-31 | 49.7 | 52.0 | +4.5% |
| 2025-10-24 | 55.0 | 48.3 | -12.3% |
| 2025-10-17 | 54.8 | 52.2 | -4.8% |
| 2025-10-10 | 54.1 | 52.9 | -2.3% |
| 2025-10-03 | 46.3 | 52.0 | +12.3% |
| 2025-09-26 | 45.4 | 45.8 | +0.9% |
| 2025-09-19 | 45.2 | 45.8 | +1.3% |
| 2025-09-12 | 40.9 | 45.0 | +10.0% |
| 2025-09-05 | 40.0 | 40.4 | +0.9% |
| 2025-08-29 | 43.6 | 41.5 | -4.7% |
| 2025-08-22 | 45.3 | 43.9 | -3.1% |
| 2025-08-15 | 45.1 | 45.4 | +0.6% |
| 2025-08-08 | 58.2 | 44.6 | -23.3% |
| 2025-08-01 | 55.8 | 56.6 | +1.5% |
| 2025-07-25 | 52.7 | 54.5 | +3.4% |
| 2025-07-18 | 49.2 | 51.8 | +5.1% |
| 2025-07-11 | 48.2 | 49.2 | +2.1% |
| 2025-07-03 | 48.7 | 48.6 | -0.3% |
| 2025-06-27 | 43.5 | 47.6 | +9.5% |
| 2025-06-20 | 42.3 | 45.3 | +7.2% |
| 2025-06-13 | 42.2 | 41.6 | -1.6% |
| 2025-06-06 | 39.7 | 41.6 | +4.8% |
| 0 |
| 2017 | 0 |
| 2017 | 0.41 |
| 2017 | 2.07 |
| 2017 | 0 |
| 2017 | 1.22 |
| 2017 | -1.21 |
| 2017 | 0 |
| 2017 | -1.61 |
| 2017 | 10.7 |
| 2017 | -4.46 |
| 2017 | 3.88 |
| 2017 | 0.74 |
| 2017 | -1.11 |
| 2017 | -0.74 |
| 2017 | 3.38 |
| 2017 | -3.26 |
| 2017 | -3.37 |
| 2017 | -9.65 |
| 2017 | -4.78 |
| 2017 | 0.91 |
| 2017 | 2.24 |
| 2017 | -0.88 |
| 2017 | -0.88 |
| 2017 | -8.48 |
| 2017 | 0 |
| 2017 | -0.99 |
| 2017 | 3.54 |
| 2017 | 2.94 |
| 2017 | 4.27 |
| 2017 | -2.26 |
| 2017 | 1.85 |
| 2017 | -4.55 |
| 2017 | 0.48 |
| 2018 | 3.83 |
| 2018 | -0.46 |
| 2018 | 6.05 |
| 2018 | 3.93 |
| 2018 | -13.45 |
| 2018 | -7.84 |
| 2018 | 1.06 |
| 2018 | -2.12 |
| 2018 | -1.61 |
| 2018 | 8.79 |
| 2018 | -1.01 |
| 2018 | -11.28 |
| 2018 | -2.86 |
| 2018 | -2.94 |
| 2018 | 4.82 |
| 2018 | 0 |
| 2018 | 3.43 |
| 2018 | 17.13 |
| 2018 | 8.84 |
| 2018 | 1.28 |
| 2018 | -0.42 |
| 2018 | 3.83 |
| 2018 | 6.94 |
| 2018 | -1.53 |
| 2018 | -2.73 |
| 2018 | -4.44 |
| 2018 | 2.12 |
| 2018 | -1.23 |
| 2018 | -0.42 |
| 2018 | -6.33 |
| 2018 | -4.98 |
| 2018 | -5.71 |
| 2018 | -5.53 |
| 2018 | -13.68 |
| 2018 | 24.24 |
| 2018 | -0.49 |
| 2018 | -0.99 |
| 2018 | 2.99 |
| 2018 | -0.96 |
| 2018 | -40.1 |
| 2018 | 0 |
| 2018 | 4.44 |
| 2018 | -1.37 |
| 2018 | -4.17 |
| 2018 | -11.03 |
| 2018 | 17.21 |
| 2018 | -2.1 |
| 2018 | 7.19 |
| 2018 | 9.46 |
| 2018 | 2.47 |
| 2018 | -15.66 |
| 2018 | -0.71 |
| 2019 | 12.23 |
| 2019 | -2.6 |
| 2019 | -1.32 |
| 2019 | 3.45 |
| 2019 | 2 |
| 2019 | 1.32 |
| 2019 | 29.41 |
| 2019 | 0.51 |
| 2019 | -0.51 |
| 2019 | 1.56 |
| 2019 | 4.69 |
| 2019 | 3 |
| 2019 | 2.43 |
| 2019 | 4.27 |
| 2019 | 0 |
| 2019 | 0.46 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 27.61 | 28.24 | 27.22 | 27.66 | — |
| 2026-07-10 | 28.28 | 29 | 27.91 | 28.31 | — |
| 2026-07-09 | 28.72 | 29.12 | 28.18 | 28.24 | — |
| 2026-07-08 | 26.14 | 28.22 | 26.03 | 28.17 | — |
| 2026-07-07 | 26.58 | 26.97 | 25.41 | 26.25 | — |
| 2026-07-06 | 27.48 | 27.74 | 26.74 | 27.19 | — |
| 2026-07-02 | 28.06 | 29.21 | 26.7 | 27.22 | — |
| 2026-07-01 | 28.2 | 28.63 | 27.48 | 27.65 | — |
| 2026-06-30 | 28.41 | 29.91 | 28.17 | 29.33 | — |
| 2026-06-29 | 31 | 31.22 | 27.75 | 28.15 | — |
| 2026-06-26 | 30.93 | 31.71 | 30.28 | 30.63 | — |
| 2026-06-25 | 33.34 | 33.68 | 31.36 | 31.68 | — |
| 2026-06-24 | 33.32 | 33.98 | 31.39 | 32.45 | — |
| 2026-06-23 | 33.24 | 34.41 | 32.81 | 33.32 | — |
| 2026-06-22 | 32.33 | 36.8 | 32.27 | 35.46 | — |
| 2026-06-18 | 28.44 | 30.91 | 28.28 | 30.66 | — |
| 2026-06-17 | 29.76 | 29.83 | 27.72 | 27.78 | — |
| 2026-06-16 | 30.67 | 30.75 | 29.12 | 29.22 | — |
| 2026-06-15 | 31.72 | 32.07 | 30.72 | 30.85 | — |
| 2026-06-12 | 30.82 | 31.8 | 29.45 | 30.46 | — |
| 2026-06-11 | 29.23 | 32.05 | 28.61 | 31.97 | — |
| 2026-06-10 | 35.6 | 36.5 | 29.14 | 29.27 | — |
| 2026-06-09 | 44.9 | 44.9 | 38.04 | 40.64 | — |
| 2026-06-05 | 45 | 45.25 | 41.04 | 41.64 | — |
| 2026-06-04 | 45.26 | 47.84 | 45.21 | 46.9 | — |
| 2026-06-03 | 49.46 | 50.02 | 45.66 | 47.42 | — |
| 2026-06-02 | 48.7 | 51.4 | 48.56 | 50.17 | — |
| 2026-06-01 | 45.74 | 48.06 | 45.67 | 46.88 | — |
| 2026-05-29 | 44.28 | 48.34 | 44.17 | 46.09 | — |
| 2026-05-28 | 38 | 43.54 | 37.61 | 41.3 | — |
| 2026-05-27 | 38.46 | 38.81 | 36.76 | 38.19 | — |
| 2026-05-22 | 33.8 | 35.94 | 33.68 | 35.58 | — |
| 2026-05-21 | 32.95 | 33.8 | 32.26 | 33.46 | — |
| 2026-05-20 | 31.09 | 33.96 | 30.87 | 33.46 | — |
| 2026-05-19 | 30.26 | 31.34 | 29.47 | 30.56 | — |
| 2026-05-18 | 31.22 | 31.3 | 29.52 | 30.85 | — |
| 2026-05-15 | 31.6 | 31.96 | 30.64 | 31.04 | — |
| 2026-05-14 | 31.9 | 33.81 | 31.52 | 33.03 | — |
| 2026-05-13 | 32.9 | 33 | 31.77 | 32 | — |
| 2026-05-12 | 33.08 | 33.48 | 31.24 | 32.79 | — |
| 2026-05-11 | 35.08 | 36.37 | 33.44 | 33.52 | — |
| 2026-05-08 | 33.32 | 35.64 | 32.3 | 35.37 | — |
| 2026-05-07 | 34.03 | 35.58 | 32.92 | 33.62 | — |
| 2026-05-06 | 31.5 | 34.71 | 31.12 | 34.66 | — |
| 2026-05-05 | 28.25 | 28.29 | 27.42 | 27.83 | — |
| 2026-05-04 | 27.45 | 28.5 | 27.34 | 27.92 | — |
| 2026-05-01 | 27.62 | 28.3 | 26.88 | 27.09 | — |
| 2026-04-30 | 26.91 | 27.51 | 26.35 | 27.4 | — |
| 2026-04-29 | 27.03 | 27.08 | 25.46 | 26.32 | — |
| 2026-04-28 | 26.97 | 27.64 | 26.51 | 27.25 | — |
| 2026-04-27 | 28.83 | 29.49 | 27.46 | 27.85 | — |
| 2026-04-24 | 27.5 | 29.49 | 27.28 | 29.08 | — |
| 2026-04-23 | 26.5 | 27.6 | 26.06 | 26.75 | — |
| 2026-04-22 | 28.88 | 29.44 | 28.78 | 29.18 | — |
| 2026-04-21 | 29.1 | 29.93 | 28.35 | 28.43 | — |
| 2026-04-20 | 28.07 | 28.88 | 27.71 | 28.81 | — |
| 2026-04-17 | 29.06 | 29.12 | 28.18 | 28.56 | — |
| 2026-04-16 | 27.6 | 28.72 | 26.67 | 28.4 | — |
| 2026-04-15 | 27.73 | 27.93 | 26.95 | 27.29 | — |
| 2026-04-14 | 26.99 | 27.8 | 26.5 | 27.2 | — |
| 2026-04-13 | 25.06 | 25.99 | 24.45 | 25.97 | — |
| 2026-04-10 | 23.64 | 25.55 | 23.64 | 25.26 | — |
| 2026-04-09 | 23.37 | 23.95 | 23.09 | 23.22 | — |
| 2026-04-08 | 24 | 24.18 | 22.86 | 23.37 | — |
| 2026-04-07 | 22 | 22.69 | 21.79 | 22.67 | — |
| 2026-04-06 | 23.07 | 23.46 | 22.03 | 22.05 | — |
| 2026-04-02 | 21.93 | 23.33 | 21.87 | 23.22 | — |
| 2026-04-01 | 22.87 | 23.36 | 22.35 | 22.51 | — |
| 2026-03-31 | 21.4 | 22.8 | 21.34 | 22.77 | — |
| 2026-03-30 | 22.18 | 22.25 | 20.71 | 21.06 | — |
| 2026-03-27 | 22.21 | 22.36 | 21.38 | 21.97 | — |
| 2026-03-26 | 23.32 | 23.74 | 21.86 | 22.21 | — |
| 2026-03-25 | 22.63 | 24.19 | 22.57 | 24.05 | — |
| 2026-03-24 | 21.25 | 22.56 | 20.99 | 22.23 | — |
| 2026-03-23 | 20.24 | 22.14 | 19.49 | 21.58 | — |
| 2026-03-20 | 22.47 | 23.09 | 20.35 | 20.53 | — |
| 2026-03-19 | 30.01 | 30.83 | 29.79 | 30.79 | — |
| 2026-03-18 | 31.3 | 31.67 | 30.33 | 30.35 | — |
| 2026-03-17 | 31.99 | 32.81 | 31.48 | 31.51 | — |
| 2026-03-16 | 31.5 | 32.43 | 30.92 | 31.86 | — |
| 2026-03-13 | 31.03 | 31.22 | 30.22 | 30.75 | — |
| 2026-03-12 | 31.66 | 31.81 | 30.8 | 30.9 | — |
| 2026-03-11 | 32.51 | 33.07 | 31.55 | 31.79 | — |
| 2026-03-10 | 31.85 | 32.38 | 31.56 | 31.79 | — |
| 2026-03-09 | 30.7 | 32.16 | 29.85 | 31.98 | — |
| 2026-03-06 | 31.44 | 32.41 | 31.12 | 31.31 | — |
| 2026-03-05 | 32.32 | 33.51 | 31.47 | 32.24 | — |
| 2026-03-04 | 30.96 | 32.96 | 30.85 | 32.65 | — |
| 2026-03-03 | 30.89 | 31.33 | 29.68 | 30.68 | — |
| 2026-03-02 | 30.9 | 31.98 | 30.55 | 31.83 | — |
| 2026-02-27 | 31.86 | 33.04 | 31.38 | 32.39 | — |
| 2026-02-26 | 33.22 | 33.45 | 31.16 | 32.28 | — |
| 2026-02-25 | 31.47 | 33.86 | 31.46 | 33.6 | — |
| 2026-02-25 | 31.47 | 33.86 | 31.46 | 33.6 | — |
| 2026-02-25 | 31.47 | 33.86 | 31.46 | 33.6 | — |
| 2026-02-24 | 31.05 | 31.37 | 30.29 | 31.13 | — |
| 2026-02-23 | 31.76 | 32.09 | 30.57 | 30.71 | — |
| 2026-02-20 | 31.42 | 32.91 | 31.42 | 32.42 | — |
| 2026-02-19 | 31.25 | 32.2 | 30.99 | 32.16 | — |
| 2026-02-18 | 30.2 | 30.42 | 29.35 | 29.71 | — |
| 2026-02-17 | 30.31 | 30.75 | 29.58 | 30.11 | — |
| 2026-02-13 | 30.64 | 31.22 | 30.26 | 30.54 | — |
| 2026-02-12 | 32.19 | 32.32 | 30.42 | 30.43 | — |
| 2026-02-11 | 33.89 | 33.91 | 31.64 | 32.04 | — |
| 2026-02-10 | 33.85 | 34.39 | 33.01 | 33.33 | — |
| 2026-02-09 | 33.21 | 33.91 | 32.65 | 33.53 | — |
| 2026-02-06 | 31.84 | 34.7 | 31.22 | 34.38 | — |
| 2026-02-05 | 33.02 | 33.49 | 29.37 | 30.85 | — |
| 2026-02-04 | 32.95 | 34.94 | 31.7 | 33.76 | — |
| 2026-02-03 | 30 | 30.17 | 28.64 | 29.67 | — |
| 2026-02-02 | 29.03 | 30.96 | 28.8 | 29.71 | — |
| 2026-01-30 | 30.19 | 30.37 | 28.9 | 29.11 | — |
| 2026-01-29 | 30.72 | 30.76 | 29.14 | 30.12 | — |
| 2026-01-28 | 31.59 | 32.33 | 30.97 | 31.21 | — |
| 2026-01-27 | 30.83 | 31.29 | 29.9 | 31.2 | — |
| 2026-01-26 | 31.48 | 31.55 | 30.66 | 30.8 | — |
| 2026-01-23 | 33.55 | 33.64 | 31.33 | 31.7 | — |
| 2026-01-22 | 33 | 33.49 | 32.37 | 32.45 | — |
| 2026-01-21 | 31.66 | 32.68 | 30.96 | 32.24 | — |
| 2026-01-20 | 31.21 | 31.73 | 30.22 | 31.41 | — |